SYNergy ScienTech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.800	60.600	56.600	56.900	56.521	7,023,829
2025-02-04	60.500	64.700	58.800	60.400	59.997	64,766,985
2025-02-03	56.500	60.800	56.300	59.400	59.004	41,631,408
2025-01-22	57.600	62.100	56.800	59.500	59.103	100,042,125
2025-01-21	57.500	59.500	56.600	56.600	56.223	107,114,780
2025-01-20	51.100	56.200	50.100	56.200	55.825	61,040,420
2025-01-17	54.600	55.500	50.900	51.100	50.759	106,345,906
2025-01-16	47.850	51.400	47.500	51.400	51.057	84,523,913
2025-01-15	47.850	49.400	46.600	46.800	46.488	58,151,250
2025-01-14	48.650	49.600	47.650	48.000	47.680	70,142,308
2025-01-13	48.250	50.000	46.500	48.650	48.326	112,468,648
2025-01-10	46.900	51.500	46.700	48.200	47.879	126,927,417
2025-01-09	45.200	49.700	44.700	46.900	46.587	99,434,502
2025-01-08	42.550	46.900	41.700	45.200	44.899	65,631,007
2025-01-07	42.250	43.800	40.950	42.950	42.664	61,757,745
2025-01-06	37.950	41.000	37.350	41.000	40.727	15,699,409
2025-01-03	39.250	39.600	37.150	37.300	37.051	8,226,362
2025-01-02	39.300	40.450	38.500	39.100	38.839	14,022,245
2024-12-31	39.700	40.950	38.650	39.250	38.988	15,601,466
2024-12-30	40.300	41.200	39.600	39.700	39.435	14,627,124
2024-12-27	42.500	45.300	40.450	40.450	40.180	95,372,684
2024-12-26	37.750	41.250	37.150	41.250	40.975	44,291,501
2024-12-25	35.500	38.800	35.500	37.500	37.250	26,908,574
2024-12-24	36.500	36.850	35.150	35.350	35.114	7,056,527
2024-12-23	37.000	38.100	35.700	36.100	35.859	10,572,903
2024-12-20	38.150	38.600	36.100	36.800	36.555	16,025,407
2024-12-19	37.800	39.200	37.200	38.100	37.846	43,760,301
2024-12-18	35.050	38.200	34.550	38.200	37.945	18,826,298
2024-12-17	34.900	35.200	33.600	34.750	34.518	10,367,096
2024-12-16	38.100	39.100	34.350	34.400	34.171	17,323,110
2024-12-13	35.800	39.750	35.800	38.150	37.896	32,446,316
2024-12-12	37.600	38.800	34.700	36.500	36.257	17,969,786
2024-12-11	37.500	39.500	36.600	36.950	36.704	25,529,259
2024-12-10	39.950	40.500	36.650	37.000	36.753	17,288,991
2024-12-09	44.300	44.600	40.700	40.700	40.429	14,572,833
2024-12-06	45.900	46.600	44.350	45.200	44.899	33,270,351
2024-12-05	46.000	49.600	44.800	45.750	45.445	67,795,825
2024-12-04	41.200	45.300	40.500	45.300	44.998	37,292,824
2024-12-03	41.050	41.600	39.450	41.200	40.925	26,419,787
2024-12-02	40.150	42.100	39.000	41.050	40.776	77,506,180
2024-11-29	34.750	38.300	34.550	38.300	38.045	31,743,925
2024-11-28	36.650	37.050	33.350	34.850	34.618	20,799,364
2024-11-27	35.950	39.300	35.550	36.650	36.406	44,918,395
2024-11-26	35.750	37.500	34.400	35.750	35.512	36,592,856
2024-11-25	33.000	35.400	32.200	35.400	35.164	14,060,575
2024-11-22	32.500	33.600	30.550	32.200	31.985	24,213,420
2024-11-21	28.800	30.950	28.750	30.950	30.744	5,356,850
2024-11-20	28.150	28.150	28.150	28.150	27.962	13,106,604
2024-11-19	29.900	31.250	28.900	31.250	31.042	9,388,005
2024-11-18	26.650	28.450	26.150	28.450	28.260	5,655,127
2024-11-15	27.700	28.150	25.900	25.900	25.727	8,449,095
2024-11-14	25.500	25.700	25.100	25.700	25.529	1,091,009
2024-11-13	21.100	23.400	21.100	23.400	23.244	796,597
2024-11-12	21.600	21.650	21.300	21.300	21.158	74,000
2024-11-11	22.000	22.000	21.800	21.850	21.704	44,000
2024-11-08	22.450	22.450	22.000	22.000	21.853	55,003
2024-11-07	22.350	22.600	22.300	22.350	22.201	35,000
2024-11-06	22.300	22.300	22.000	22.200	22.052	52,001
2024-11-05	22.300	22.350	22.250	22.250	22.102	29,000
2024-11-04	22.450	22.450	22.300	22.300	22.151	42,022

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.3000 TWD
2021-07-29	0.3000 TWD
2020-07-23	1.0000 TWD
2019-07-25	1.2036 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.